Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	52.27	52.66	52.15	52.55	600,520	+0.27(+0.52%)
Mar 30, 2005	51.22	52.30	51.14	52.27	848,760	+1.08(+2.11%)
Mar 29, 2005	51.66	51.84	51.16	51.19	648,435	-0.49(-0.96%)
Mar 28, 2005	51.64	52.01	51.64	51.69	566,320	+0.01(+0.01%)
Mar 24, 2005	52.10	52.41	51.68	51.68	819,145	-0.55(-1.05%)
Mar 23, 2005	52.07	52.33	51.65	52.23	770,904	+0.27(+0.51%)
Mar 22, 2005	52.47	52.65	51.77	51.96	1,146,347	-0.56(-1.06%)
Mar 21, 2005	52.95	53.04	52.26	52.52	765,385	-0.39(-0.73%)
Mar 18, 2005	52.96	53.25	52.58	52.90	798,306	-0.21(-0.39%)
Mar 17, 2005	52.78	53.26	52.54	53.11	641,905	+0.37(+0.71%)
Mar 16, 2005	52.83	53.06	52.53	52.74	619,098	-0.20(-0.37%)
Mar 15, 2005	53.25	53.60	52.93	52.93	548,508	-0.43(-0.81%)
Mar 14, 2005	53.06	53.63	52.85	53.37	724,042	+0.44(+0.83%)
Mar 11, 2005	52.93	53.16	52.80	52.93	640,146	-0.25(-0.47%)
Mar 10, 2005	53.10	53.35	52.93	53.18	759,025	+0.14(+0.27%)
Mar 09, 2005	53.20	53.31	52.72	53.03	957,237	-0.27(-0.51%)
Mar 08, 2005	52.93	53.64	52.65	53.31	1,136,328	+0.23(+0.43%)
Mar 07, 2005	52.66	53.10	52.50	53.08	639,078	+0.56(+1.07%)
Mar 04, 2005	51.69	52.64	51.69	52.52	796,936	+1.05(+2.04%)
Mar 03, 2005	51.03	51.69	51.03	51.47	612,459	+0.45(+0.88%)
Mar 02, 2005	50.86	51.56	50.67	51.02	749,441	+0.18(+0.34%)
Mar 01, 2005	50.41	51.06	50.34	50.84	423,566	+0.52(+1.03%)
Feb 28, 2005	50.53	50.73	50.19	50.32	453,336	-0.08(-0.17%)
Feb 25, 2005	50.25	50.73	50.02	50.41	386,792	+0.18(+0.36%)
Feb 24, 2005	50.28	50.38	50.10	50.22	678,201	+0.04(+0.08%)
Feb 23, 2005	50.57	50.99	50.19	50.19	573,189	-0.42(-0.83%)
Feb 22, 2005	51.22	51.39	50.53	50.61	384,709	-0.48(-0.94%)
Feb 18, 2005	51.54	51.69	51.08	51.08	380,838	-0.34(-0.67%)
Feb 17, 2005	52.36	52.53	51.32	51.43	565,505	-0.71(-1.36%)
Feb 16, 2005	52.20	52.62	52.01	52.14	404,343	-0.19(-0.36%)
Feb 15, 2005	52.43	52.81	52.11	52.33	493,051	-0.16(-0.30%)
Feb 14, 2005	52.83	52.95	52.15	52.49	605,913	-0.06(-0.12%)
Feb 11, 2005	52.32	52.65	51.85	52.55	771,097	+0.40(+0.77%)
Feb 10, 2005	52.07	52.70	52.06	52.14	706,611	+0.01(+0.01%)
Feb 09, 2005	52.81	53.18	52.11	52.14	602,427	-0.48(-0.91%)
Feb 08, 2005	52.65	52.81	52.54	52.62	528,777	+0.21(+0.39%)
Feb 07, 2005	53.28	53.28	52.16	52.41	623,621	-0.88(-1.66%)
Feb 04, 2005	52.90	53.29	52.71	53.29	645,959	+0.58(+1.10%)
Feb 03, 2005	52.63	52.96	52.43	52.71	673,334	-0.01(-0.01%)
Feb 02, 2005	52.23	52.96	52.15	52.72	978,694	+0.22(+0.42%)
Feb 01, 2005	51.77	52.50	51.77	52.50	700,061	+0.87(+1.68%)
Jan 31, 2005	50.59	51.73	50.59	51.63	662,141	+1.20(+2.37%)
Jan 28, 2005	50.83	50.98	50.21	50.44	708,212	-0.64(-1.25%)
Jan 27, 2005	51.45	51.56	50.99	51.08	675,190	-0.56(-1.09%)
Jan 26, 2005	50.22	51.64	50.20	51.64	1,278,924	+1.81(+3.64%)
Jan 25, 2005	49.54	50.09	49.54	49.83	423,188	+0.21(+0.43%)
Jan 24, 2005	49.85	50.08	49.49	49.62	780,747	-0.43(-0.87%)
Jan 21, 2005	50.13	50.57	50.03	50.05	557,822	-0.27(-0.53%)
Jan 20, 2005	50.37	50.51	50.12	50.32	672,482	-0.16(-0.32%)
Jan 19, 2005	50.38	50.74	50.25	50.48	1,001,944	-0.03(-0.06%)
Jan 18, 2005	48.39	50.58	48.37	50.51	1,183,234	+2.12(+4.37%)
Jan 14, 2005	48.57	48.76	48.21	48.39	905,140	-0.11(-0.24%)
Jan 13, 2005	49.18	49.28	48.40	48.50	920,174	-0.57(-1.16%)
Jan 12, 2005	49.52	49.68	48.93	49.07	654,648	-0.46(-0.94%)
Jan 11, 2005	49.52	49.76	48.91	49.54	738,244	+0.03(+0.06%)
Jan 10, 2005	49.49	49.79	49.31	49.51	486,499	+0.03(+0.06%)
Jan 07, 2005	50.30	50.51	49.39	49.48	1,058,879	-1.23(-2.43%)
Jan 06, 2005	50.30	51.02	50.25	50.71	427,362	+0.29(+0.57%)
Jan 05, 2005	50.35	51.07	50.32	50.42	792,331	-0.18(-0.36%)
Jan 04, 2005	51.31	51.56	50.41	50.61	510,738	-0.70(-1.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.